Skip to main content
logo
PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
68.49
+0.30 (0.44%)
Nov 25, 2025, 4:00 PM EST - Market closed

ZROZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202568.6268.9968.3068.4968.490.44%284,651
Nov 24, 202568.1568.3567.9468.1968.191.04%238,669
Nov 21, 202567.6867.6867.1367.4967.490.37%405,820
Nov 20, 202566.9867.6066.9867.2467.240.46%238,087
Nov 19, 202567.2867.4666.8866.9366.93-0.25%440,037
Nov 18, 202567.5367.6166.8467.1067.10-0.28%251,178
Nov 17, 202567.3567.6167.2067.2967.290.43%212,214
Nov 14, 202568.0968.2767.0067.0067.00-1.11%509,720
Nov 13, 202568.4068.5367.7567.7567.75-1.30%289,238
Nov 12, 202568.5269.0068.3868.6468.640.03%944,255
Nov 11, 202568.6068.7568.4068.6268.620.82%300,507
Nov 10, 202567.9568.1567.7868.0668.060.19%230,705
Nov 7, 202567.7968.3267.7867.9367.93-0.63%572,960
Nov 6, 202568.0468.4268.0268.3668.361.38%234,028
Nov 5, 202568.0268.1067.2867.4367.43-1.75%513,178
Nov 4, 202568.4268.8068.3668.6368.630.39%399,715
Nov 3, 202568.2868.4567.9868.3668.36-0.54%508,599
Oct 31, 202569.1669.2768.6468.7368.73-0.79%237,623
Oct 30, 202569.0269.7468.9969.2869.28-0.89%403,477
Oct 29, 202570.7670.8069.8269.9069.90-1.54%442,128
Oct 28, 202570.7571.2270.7370.9970.990.54%210,251
Oct 27, 202570.0470.7169.7670.6170.610.70%261,396
Oct 24, 202570.3270.3369.7070.1270.12-0.09%343,252
Oct 23, 202570.5070.6569.9370.1870.18-1.14%1,026,055
Oct 22, 202570.9471.1670.6670.9970.990.01%294,470
Oct 21, 202570.8371.1570.8070.9870.981.11%491,731
Oct 20, 202570.2270.3470.0170.2070.200.47%304,634
Oct 17, 202569.9069.9669.4269.8769.87-0.21%219,170
Oct 16, 202569.0670.2568.9470.0270.021.10%337,939
Oct 15, 202569.5669.9968.9669.2669.26-0.20%287,993
Oct 14, 202569.1269.4368.8569.4069.400.46%391,008
Oct 13, 202568.8069.0868.2069.0869.08-0.01%338,761
Oct 10, 202568.3669.3068.2169.0969.092.57%400,233
Oct 9, 202567.2667.4567.0867.3667.36-171,351
Oct 8, 202567.7367.8267.2267.3667.360.27%216,240
Oct 7, 202567.0167.5166.8367.1867.180.86%117,625
Oct 6, 202566.6667.3066.5666.6166.61-1.25%239,281
Oct 3, 202567.8867.9067.4167.4567.45-0.38%258,940
Oct 2, 202567.4867.9267.3567.7167.710.55%169,737
Oct 1, 202567.6767.9467.1667.3467.34-0.91%301,805
Sep 30, 202568.5468.9967.8267.9667.22-0.74%246,791
Sep 29, 202568.1068.6467.9868.4767.721.54%139,547
Sep 26, 202567.6868.2467.1767.4366.70-0.22%349,741
Sep 25, 202567.4567.6566.9067.5866.840.31%299,171
Sep 24, 202567.5467.6967.0467.3766.64-0.68%218,353
Sep 23, 202567.3367.9367.0867.8367.091.12%1,037,477
Sep 22, 202567.1067.3166.7567.0866.35-0.52%265,070
Sep 19, 202567.6067.7167.1467.4366.70-0.28%198,043
Sep 18, 202567.8868.0667.3767.6266.88-1.94%269,932
Sep 17, 202569.6870.1868.6568.9668.21-0.23%459,618